Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.970 | 2.110 | 1.960 | 2.060 | 3,726,110 | +0.02(+0.98%) |
Feb 25, 2022 | 1.960 | 2.040 | 1.885 | 2.040 | 4,125,230 | +0.08(+4.08%) |
Feb 24, 2022 | 1.530 | 1.960 | 1.510 | 1.960 | 7,320,501 | +0.34(+20.99%) |
Feb 23, 2022 | 1.710 | 1.725 | 1.610 | 1.620 | 4,692,883 | -0.07(-4.14%) |
Feb 22, 2022 | 1.710 | 1.800 | 1.690 | 1.690 | 3,620,952 | -0.02(-1.17%) |
Feb 18, 2022 | 1.710 | 0 | -0.04(-2.29%) | |||
Feb 17, 2022 | 1.900 | 1.905 | 1.745 | 1.750 | 4,605,497 | -0.17(-8.85%) |
Feb 16, 2022 | 1.960 | 1.970 | 1.870 | 1.920 | 3,160,968 | -0.08(-4.00%) |
Feb 15, 2022 | 1.880 | 2.010 | 1.860 | 2.000 | 4,251,487 | +0.19(+10.50%) |
Feb 14, 2022 | 1.930 | 1.930 | 1.800 | 1.810 | 2,546,911 | -0.09(-4.74%) |
Feb 11, 2022 | 1.990 | 2.060 | 1.880 | 1.900 | 4,099,691 | -0.05(-2.56%) |
Feb 10, 2022 | 2.000 | 2.140 | 1.920 | 1.950 | 6,143,040 | -0.10(-4.88%) |
Feb 09, 2022 | 1.910 | 2.090 | 1.910 | 2.050 | 7,533,585 | +0.16(+8.47%) |
Feb 08, 2022 | 1.920 | 1.940 | 1.822 | 1.890 | 3,273,218 | -0.02(-1.05%) |
Feb 07, 2022 | 1.830 | 1.940 | 1.820 | 1.910 | 4,016,934 | +0.11(+6.11%) |
Feb 04, 2022 | 1.750 | 1.830 | 1.730 | 1.800 | 4,868,188 | +0.05(+2.86%) |
Feb 03, 2022 | 1.850 | 1.710 | 1.750 | 5,204,441 | -0.13(-6.91%) | |
Feb 02, 2022 | 2.090 | 2.110 | 1.870 | 1.880 | 4,113,333 | -0.21(-10.05%) |
Feb 01, 2022 | 2.050 | 2.138 | 1.960 | 2.090 | 4,368,135 | +0.05(+2.45%) |
Jan 31, 2022 | 1.950 | 2.040 | 5,391,075 | +0.11(+5.70%) | ||
Jan 28, 2022 | 1.840 | 1.950 | 1.790 | 1.930 | 3,788,714 | +0.10(+5.46%) |
Jan 27, 2022 | 1.950 | 1.979 | 1.815 | 1.830 | 4,759,178 | -0.09(-4.69%) |
Jan 26, 2022 | 2.120 | 2.150 | 1.900 | 1.920 | 5,577,210 | -0.17(-8.13%) |
Jan 25, 2022 | 2.040 | 2.140 | 1.991 | 2.090 | 4,714,536 | -0.03(-1.42%) |
Jan 24, 2022 | 2.150 | 2.170 | 1.970 | 2.120 | 7,797,995 | -0.07(-3.20%) |
Jan 21, 2022 | 2.290 | 2.400 | 2.180 | 2.190 | 5,707,951 | -0.14(-6.01%) |
Jan 20, 2022 | 2.510 | 2.560 | 2.310 | 2.330 | 4,878,036 | -0.11(-4.51%) |
Jan 19, 2022 | 2.500 | 2.600 | 2.440 | 2.440 | 4,281,420 | +0.00(+0.00%) |
Jan 18, 2022 | 2.650 | 2.660 | 2.430 | 2.440 | 6,251,728 | -0.27(-9.96%) |
Jan 14, 2022 | 2.710 | 0 | +0.17(+6.69%) | |||
Jan 13, 2022 | 2.580 | 2.620 | 2.500 | 2.540 | 3,865,606 | -0.04(-1.55%) |
Jan 12, 2022 | 2.750 | 2.820 | 2.575 | 2.580 | 3,141,863 | -0.15(-5.49%) |
Jan 11, 2022 | 2.650 | 2.840 | 2.625 | 2.730 | 3,947,372 | +0.14(+5.41%) |
Jan 10, 2022 | 2.530 | 2.640 | 2.460 | 2.590 | 3,981,466 | +0.04(+1.57%) |
Jan 07, 2022 | 2.750 | 2.820 | 2.550 | 2.550 | 4,802,804 | -0.16(-5.90%) |
Jan 06, 2022 | 2.740 | 2.830 | 2.630 | 2.710 | 3,045,839 | +0.04(+1.50%) |
Jan 05, 2022 | 2.910 | 3.000 | 2.670 | 2.670 | 4,117,633 | -0.24(-8.25%) |
Jan 04, 2022 | 3.120 | 3.130 | 2.900 | 2.910 | 3,410,561 | -0.23(-7.32%) |
Jan 03, 2022 | 2.750 | 3.140 | 2.750 | 3.140 | 4,321,411 | +0.43(+15.87%) |
Dec 31, 2021 | 2.850 | 2.940 | 2.685 | 2.710 | 3,956,626 | -0.14(-4.91%) |
Dec 30, 2021 | 2.740 | 3.000 | 2.710 | 2.850 | 4,689,919 | +0.11(+4.01%) |
Dec 29, 2021 | 2.750 | 2.800 | 2.660 | 2.740 | 3,838,169 | -0.03(-1.08%) |
Dec 28, 2021 | 2.880 | 3.020 | 2.765 | 2.770 | 3,439,570 | -0.09(-3.15%) |
Dec 27, 2021 | 3.160 | 3.160 | 2.860 | 2.860 | 3,866,057 | -0.31(-9.78%) |
Dec 23, 2021 | 3.130 | 3.220 | 3.050 | 3.170 | 2,821,135 | +0.02(+0.63%) |
Dec 22, 2021 | 3.160 | 3.250 | 3.125 | 3.150 | 1,982,235 | -0.03(-0.94%) |
Dec 21, 2021 | 3.230 | 3.320 | 3.130 | 3.180 | 3,381,274 | -0.03(-0.93%) |
Dec 20, 2021 | 3.050 | 3.295 | 2.990 | 3.210 | 3,374,244 | +0.04(+1.26%) |
Dec 17, 2021 | 2.714 | 3.220 | 2.714 | 3.170 | 6,630,320 | +0.42(+15.27%) |
Dec 16, 2021 | 2.880 | 2.915 | 2.720 | 2.750 | 3,611,599 | -0.09(-3.17%) |
Dec 15, 2021 | 2.700 | 2.850 | 2.580 | 2.840 | 4,450,130 | +0.14(+5.19%) |
Dec 14, 2021 | 2.680 | 2.770 | 2.630 | 2.700 | 3,267,733 | +0.00(+0.00%) |
Dec 13, 2021 | 2.800 | 2.890 | 2.615 | 2.700 | 4,217,910 | -0.07(-2.53%) |
Dec 10, 2021 | 2.970 | 2.970 | 2.760 | 2.770 | 2,847,465 | -0.14(-4.81%) |
Dec 09, 2021 | 3.110 | 3.159 | 2.905 | 2.910 | 3,794,639 | -0.25(-7.91%) |
Dec 08, 2021 | 3.160 | 3.190 | 2.995 | 3.160 | 3,143,819 | +0.08(+2.60%) |
Dec 07, 2021 | 2.870 | 3.175 | 2.860 | 3.080 | 5,675,229 | +0.27(+9.61%) |
Dec 06, 2021 | 2.770 | 2.870 | 2.705 | 2.810 | 4,111,620 | +0.05(+1.81%) |
Dec 03, 2021 | 3.110 | 3.110 | 2.750 | 2.760 | 5,394,604 | -0.35(-11.25%) |
Dec 02, 2021 | 3.000 | 3.130 | 2.970 | 3.110 | 5,142,849 | +0.17(+5.78%) |